Distribution Finance Capital Holdings (DFCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Distribution Finance Capital Holdings

Date Open High Low Close* Volume
22/12/2020 62.50p 65.00p 62.50p 63.50p 4500
21/12/2020 62.50p 65.00p 61.55p 62.50p 9192
18/12/2020 62.50p 62.50p 61.50p 62.50p 40000
17/12/2020 61.50p 62.50p 60.75p 62.50p 3000
16/12/2020 61.50p 61.50p 61.50p 61.50p 0
15/12/2020 62.50p 62.50p 61.50p 61.50p 33007
14/12/2020 58.00p 65.00p 58.00p 62.50p 47220
11/12/2020 56.00p 58.00p 56.00p 58.00p 0
10/12/2020 52.75p 60.00p 52.75p 56.00p 9500
09/12/2020 50.00p 53.00p 50.00p 52.75p 14000
08/12/2020 50.00p 50.00p 50.00p 50.00p 0
07/12/2020 50.00p 50.00p 49.20p 50.00p 3215
04/12/2020 50.00p 53.00p 50.00p 50.00p 468
03/12/2020 50.50p 50.50p 49.16p 50.00p 5500
02/12/2020 50.50p 50.50p 50.50p 50.50p 69514
01/12/2020 50.50p 50.50p 49.80p 50.50p 2635
30/11/2020 50.50p 50.50p 49.00p 50.50p 10000
27/11/2020 50.50p 50.50p 50.50p 50.50p 0
26/11/2020 50.50p 50.50p 50.50p 50.50p 0
25/11/2020 50.50p 53.00p 48.80p 50.50p 15892
24/11/2020 50.50p 50.50p 50.50p 50.50p 59005
23/11/2020 46.50p 53.00p 46.50p 50.50p 43134
20/11/2020 46.50p 47.70p 44.00p 46.50p 1009
19/11/2020 46.50p 49.00p 46.50p 46.50p 2009
18/11/2020 46.50p 46.50p 46.50p 46.50p 2142
17/11/2020 46.00p 46.50p 45.50p 46.50p 33880
16/11/2020 46.00p 46.00p 44.00p 46.00p 30610
13/11/2020 41.50p 45.00p 41.40p 44.50p 61839
12/11/2020 40.50p 41.62p 40.50p 41.50p 15225
10/11/2020 40.50p 41.50p 39.30p 40.50p 34939
09/11/2020 39.00p 40.50p 39.00p 40.50p 30000
06/11/2020 38.00p 39.70p 38.00p 39.00p 2203
05/11/2020 38.00p 38.70p 38.00p 38.00p 1565
04/11/2020 39.00p 39.00p 38.00p 38.00p 14956
03/11/2020 41.00p 41.00p 39.00p 39.00p 38000
02/11/2020 42.30p 42.30p 40.00p 41.00p 36309
30/10/2020 43.50p 43.75p 42.30p 42.30p 6086
29/10/2020 43.50p 43.75p 43.00p 43.50p 17428
28/10/2020 47.50p 47.50p 43.00p 43.50p 40791
27/10/2020 48.00p 48.18p 46.00p 47.50p 19000
26/10/2020 47.50p 48.00p 47.00p 48.00p 34000
23/10/2020 47.30p 47.30p 47.30p 47.30p 0
22/10/2020 47.30p 48.32p 45.00p 47.30p 17485
21/10/2020 47.30p 47.30p 47.30p 47.30p 0
20/10/2020 51.50p 51.50p 47.30p 47.30p 8000
19/10/2020 53.50p 53.50p 51.50p 51.50p 5453
16/10/2020 54.00p 54.00p 53.00p 53.50p 7968
15/10/2020 54.00p 54.00p 54.00p 54.00p 0
14/10/2020 54.00p 54.50p 53.00p 54.00p 9400
13/10/2020 54.00p 54.00p 53.00p 54.00p 4740
12/10/2020 54.00p 54.00p 53.00p 54.00p 17495
09/10/2020 54.00p 55.00p 54.00p 55.00p 5591
08/10/2020 54.00p 54.00p 54.00p 54.00p 0
07/10/2020 54.00p 54.00p 54.00p 54.00p 0
06/10/2020 54.50p 55.50p 54.00p 54.00p 0
05/10/2020 54.50p 56.00p 54.50p 54.50p 16366
02/10/2020 54.00p 55.00p 54.00p 54.00p 25882
01/10/2020 55.00p 55.00p 54.00p 54.00p 14489
30/09/2020 59.00p 62.00p 53.25p 55.00p 86886
29/09/2020 52.50p 65.75p 52.50p 54.50p 67103
28/09/2020 52.50p 52.50p 52.50p 52.50p 0
25/09/2020 52.50p 52.50p 52.50p 52.50p 0
24/09/2020 52.50p 52.50p 52.50p 52.50p 0
23/09/2020 52.50p 53.75p 51.10p 52.50p 2250
22/09/2020 52.00p 52.00p 51.10p 52.00p 1000
21/09/2020 52.00p 53.75p 52.00p 52.00p 3500
18/09/2020 52.00p 53.75p 52.00p 52.00p 3000
17/09/2020 51.00p 52.00p 51.00p 52.00p 0
16/09/2020 45.50p 56.50p 45.50p 51.00p 47317
15/09/2020 45.50p 45.50p 45.50p 45.50p 0
14/09/2020 42.50p 48.00p 42.50p 45.50p 23974
11/09/2020 42.50p 45.00p 42.50p 45.00p 1800
10/09/2020 42.50p 42.50p 42.50p 42.50p 0
09/09/2020 43.50p 43.50p 40.01p 42.50p 3000
08/09/2020 43.50p 43.50p 43.50p 43.50p 0
07/09/2020 43.50p 43.50p 40.35p 43.50p 1366
04/09/2020 43.50p 43.50p 43.50p 43.50p 0
03/09/2020 43.50p 43.50p 43.50p 43.50p 0
02/09/2020 43.50p 43.50p 43.50p 43.50p 0
01/09/2020 43.50p 43.50p 43.50p 43.50p 0
31/08/2020 43.50p 46.65p 43.50p 43.50p 212
28/08/2020 43.50p 46.65p 43.50p 43.50p 212
27/08/2020 43.50p 46.65p 43.50p 43.50p 103
26/08/2020 43.50p 47.00p 43.50p 43.50p 5561
25/08/2020 41.00p 43.50p 39.20p 43.50p 5512
24/08/2020 41.00p 41.00p 41.00p 41.00p 0
21/08/2020 41.00p 41.00p 41.00p 41.00p 0
20/08/2020 40.50p 41.00p 38.50p 41.00p 1023882
19/08/2020 41.50p 41.50p 38.00p 40.50p 2482
18/08/2020 41.50p 41.50p 41.50p 41.50p 0
17/08/2020 41.50p 44.65p 41.50p 41.50p 108
14/08/2020 41.50p 41.50p 41.50p 41.50p 0
13/08/2020 41.50p 41.50p 41.50p 41.50p 0
12/08/2020 41.50p 44.70p 41.50p 41.50p 3169
11/08/2020 41.50p 41.50p 39.40p 41.50p 29
10/08/2020 41.50p 41.50p 41.50p 41.50p 0
07/08/2020 40.00p 43.75p 39.20p 41.50p 13335
06/08/2020 39.00p 39.00p 39.00p 39.00p 0
05/08/2020 39.00p 39.00p 39.00p 39.00p 0
04/08/2020 39.00p 39.20p 38.24p 39.00p 4112
03/08/2020 39.00p 39.00p 39.00p 39.00p 0
31/07/2020 39.00p 39.00p 39.00p 39.00p 0
30/07/2020 39.00p 39.00p 39.00p 39.00p 0
29/07/2020 39.00p 39.20p 38.00p 39.00p 25036
28/07/2020 39.00p 39.00p 39.00p 39.00p 0
27/07/2020 39.00p 39.00p 39.00p 39.00p 0
24/07/2020 41.00p 41.00p 39.00p 39.00p 0
23/07/2020 42.50p 43.00p 40.00p 41.00p 7325
22/07/2020 41.50p 44.25p 39.40p 42.50p 16005
21/07/2020 41.50p 44.35p 41.50p 41.50p 1104
20/07/2020 41.50p 41.50p 41.50p 41.50p 0
17/07/2020 41.50p 44.50p 41.50p 41.50p 102
16/07/2020 41.50p 41.50p 41.50p 41.50p 0
15/07/2020 41.50p 41.50p 41.50p 41.50p 18000
14/07/2020 41.50p 44.70p 41.50p 41.50p 7530
13/07/2020 41.50p 41.50p 41.50p 41.50p 0
10/07/2020 42.50p 44.75p 41.50p 41.50p 2234
09/07/2020 38.00p 42.50p 36.00p 42.50p 230201
08/07/2020 37.50p 40.00p 36.00p 38.00p 22756
07/07/2020 38.00p 38.00p 35.00p 35.00p 44282
06/07/2020 38.00p 38.00p 35.00p 38.00p 11428
03/07/2020 38.00p 38.00p 30.00p 38.00p 153351
02/07/2020 38.00p 38.00p 37.50p 38.00p 17968
01/07/2020 38.00p 38.00p 38.00p 38.00p 0
30/06/2020 37.50p 38.50p 37.50p 38.00p 5179
29/06/2020 37.50p 37.50p 37.50p 37.50p 0
26/06/2020 40.00p 40.00p 37.00p 37.50p 3000
25/06/2020 40.00p 40.00p 38.00p 40.00p 422
24/06/2020 40.00p 40.00p 40.00p 40.00p 0
23/06/2020 40.00p 40.00p 38.00p 40.00p 2242
22/06/2020 40.00p 40.00p 39.95p 40.00p 7381
19/06/2020 40.00p 40.00p 40.00p 40.00p 0
18/06/2020 40.00p 40.00p 38.00p 40.00p 1186
17/06/2020 40.00p 40.00p 40.00p 40.00p 0
16/06/2020 40.00p 40.00p 40.00p 40.00p 0
15/06/2020 40.00p 40.00p 40.00p 40.00p 0
12/06/2020 40.00p 40.00p 40.00p 40.00p 0
11/06/2020 40.00p 40.00p 38.00p 40.00p 2917
10/06/2020 40.00p 40.00p 38.00p 40.00p 359
09/06/2020 40.00p 40.00p 39.95p 40.00p 59
08/06/2020 40.00p 40.00p 38.00p 40.00p 14725
05/06/2020 40.00p 40.00p 38.00p 40.00p 369
04/06/2020 40.00p 40.00p 40.00p 40.00p 0
03/06/2020 40.00p 40.00p 40.00p 40.00p 0
02/06/2020 40.00p 40.00p 40.00p 40.00p 0
01/06/2020 40.00p 40.75p 40.00p 40.00p 336
29/05/2020 40.00p 40.00p 38.00p 40.00p 136
28/05/2020 40.00p 40.00p 40.00p 40.00p 0
27/05/2020 40.00p 40.00p 40.00p 40.00p 0
26/05/2020 40.00p 40.00p 40.00p 40.00p 0
25/05/2020 40.00p 40.00p 40.00p 40.00p 0
22/05/2020 40.00p 40.00p 40.00p 40.00p 0
21/05/2020 40.00p 40.00p 40.00p 40.00p 0
20/05/2020 40.00p 40.00p 40.00p 40.00p 0
19/05/2020 40.00p 40.00p 40.00p 40.00p 0
18/05/2020 40.00p 41.00p 40.00p 40.00p 1219
15/05/2020 40.00p 40.00p 40.00p 40.00p 0
14/05/2020 40.00p 40.00p 40.00p 40.00p 0
13/05/2020 40.00p 40.00p 40.00p 40.00p 0
12/05/2020 40.00p 40.00p 40.00p 40.00p 0
11/05/2020 40.00p 40.00p 40.00p 40.00p 0
08/05/2020 40.00p 40.00p 40.00p 40.00p 0
07/05/2020 40.00p 40.00p 40.00p 40.00p 0
06/05/2020 40.00p 40.00p 40.00p 40.00p 0
05/05/2020 40.00p 40.00p 40.00p 40.00p 0
04/05/2020 40.00p 40.00p 40.00p 40.00p 0
01/05/2020 40.00p 40.00p 40.00p 40.00p 0
30/04/2020 40.00p 40.00p 40.00p 40.00p 0
29/04/2020 40.00p 41.00p 38.00p 40.00p 983
28/04/2020 37.50p 40.00p 36.00p 40.00p 0
27/04/2020 42.50p 44.00p 40.00p 42.50p 3765
24/04/2020 42.50p 42.50p 42.50p 42.50p 0
23/04/2020 42.50p 42.50p 42.50p 42.50p 0
22/04/2020 42.50p 42.50p 42.50p 42.50p 0
21/04/2020 42.50p 42.50p 42.50p 42.50p 0
20/04/2020 42.50p 42.50p 39.20p 42.50p 0
17/04/2020 41.50p 43.25p 39.20p 39.20p 23378
16/04/2020 41.00p 41.50p 41.00p 41.50p 0
15/04/2020 41.00p 41.00p 41.00p 41.00p 0
14/04/2020 41.00p 41.00p 41.00p 41.00p 0
13/04/2020 41.00p 41.00p 37.00p 41.00p 5000
10/04/2020 41.00p 41.00p 37.00p 41.00p 5000
09/04/2020 41.00p 41.00p 37.00p 41.00p 5000
08/04/2020 41.00p 41.00p 37.50p 41.00p 76
07/04/2020 41.00p 41.00p 41.00p 41.00p 0
06/04/2020 41.00p 41.00p 41.00p 41.00p 0
03/04/2020 41.00p 41.00p 41.00p 41.00p 0
02/04/2020 42.50p 43.00p 36.00p 41.00p 7107
01/04/2020 47.50p 47.50p 42.50p 42.50p 3000
31/03/2020 47.50p 47.50p 47.50p 47.50p 0
30/03/2020 47.50p 47.50p 47.50p 47.50p 0
27/03/2020 47.50p 47.50p 47.50p 47.50p 0
26/03/2020 47.50p 47.50p 47.50p 47.50p 0
25/03/2020 47.50p 47.50p 45.00p 47.50p 2750
24/03/2020 47.50p 50.00p 47.50p 47.50p 76
23/03/2020 47.50p 50.00p 47.50p 47.50p 3976
20/03/2020 47.50p 47.50p 47.50p 47.50p 0
19/03/2020 47.50p 47.50p 47.50p 47.50p 0
18/03/2020 52.50p 52.50p 46.00p 47.50p 12640
17/03/2020 61.50p 61.50p 52.00p 52.50p 8775

*Close Price adjusted for both dividends and splits